わらべや日洋ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/07/19 | 991.7 | 1,000 | 958.3 | 958.3 | -42.5 | -4.2% | 8,400 |
| 2000/07/18 | 1,025 | 1,025 | 1,000.8 | 1,000.8 | - | - | 7,200 |
| 2000/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/14 | 1,009.2 | 1,025 | 1,009.2 | 1,025 | -17.5 | -1.7% | 3,600 |
| 2000/07/13 | 1,058.3 | 1,058.3 | 1,041.7 | 1,042.5 | -15.8 | -1.5% | 7,200 |
| 2000/07/12 | 1,083.3 | 1,083.3 | 1,058.3 | 1,058.3 | -8.4 | -0.8% | 13,200 |
| 2000/07/11 | 1,082.5 | 1,082.5 | 1,066.7 | 1,066.7 | -8.3 | -0.8% | 8,400 |
| 2000/07/10 | 1,079.2 | 1,083.3 | 1,075 | 1,075 | -4.2 | -0.4% | 12,000 |
| 2000/07/07 | 1,083.3 | 1,083.3 | 1,066.7 | 1,079.2 | +12.5 | +1.2% | 4,800 |
| 2000/07/06 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -16.6 | -1.5% | 7,200 |
| 2000/07/05 | 1,084.2 | 1,100 | 1,066.7 | 1,083.3 | ±0 | ±0% | 31,200 |
| 2000/07/04 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +17.5 | +1.6% | 13,200 |
| 2000/07/03 | 1,082.5 | 1,083.3 | 1,065.8 | 1,065.8 | +24.1 | +2.3% | 26,400 |
| 2000/06/30 | 1,065.8 | 1,075 | 1,041.7 | 1,041.7 | -25 | -2.3% | 22,800 |
| 2000/06/29 | 1,050 | 1,066.7 | 1,050 | 1,066.7 | +18.4 | +1.8% | 16,800 |
| 2000/06/28 | 1,050 | 1,050 | 1,048.3 | 1,048.3 | +40 | +4% | 12,000 |
| 2000/06/27 | 1,001.7 | 1,050 | 1,000 | 1,008.3 | -9.2 | -0.9% | 37,200 |
| 2000/06/26 | 991.7 | 1,045.8 | 991.7 | 1,017.5 | +35 | +3.6% | 19,200 |
| 2000/06/23 | 983.3 | 984.2 | 982.5 | 982.5 | -0.8 | -0.1% | 19,200 |
| 2000/06/22 | 958.3 | 983.3 | 958.3 | 983.3 | +16.6 | +1.7% | 13,200 |
| 2000/06/21 | 941.7 | 966.7 | 941.7 | 966.7 | +25 | +2.7% | 24,000 |
| 2000/06/20 | 934.2 | 950 | 934.2 | 941.7 | +25 | +2.7% | 9,600 |
| 2000/06/19 | 950 | 950 | 916.7 | 916.7 | -25 | -2.7% | 9,600 |
| 2000/06/16 | 958.3 | 958.3 | 941.7 | 941.7 | ±0 | ±0% | 2,400 |
| 2000/06/15 | 958.3 | 966.7 | 941.7 | 941.7 | -16.6 | -1.7% | 8,400 |
| 2000/06/14 | 959.2 | 967.5 | 958.3 | 958.3 | ±0 | ±0% | 20,400 |
| 2000/06/13 | 933.3 | 966.7 | 933.3 | 958.3 | +41.6 | +4.5% | 13,200 |
| 2000/06/12 | 916.7 | 917.5 | 916.7 | 916.7 | ±0 | ±0% | 6,000 |
| 2000/06/09 | 900 | 916.7 | 900 | 916.7 | ±0 | ±0% | 3,600 |
| 2000/06/08 | 892.5 | 916.7 | 892.5 | 916.7 | -5 | -0.5% | 2,400 |
| 2000/06/07 | 965.8 | 965.8 | 920.8 | 921.7 | +5 | +0.5% | 9,600 |
| 2000/06/06 | 958.3 | 958.3 | 916.7 | 916.7 | -50.8 | -5.3% | 9,600 |
| 2000/06/05 | 969.2 | 969.2 | 950 | 967.5 | +81.7 | +9.2% | 36,000 |
| 2000/06/02 | 886.7 | 886.7 | 885.8 | 885.8 | -67.5 | -7.1% | 4,800 |
| 2000/06/01 | 953.3 | 953.3 | 953.3 | 953.3 | +66.6 | +7.5% | 8,400 |
| 2000/05/31 | 916.7 | 916.7 | 886.7 | 886.7 | -30 | -3.3% | 2,400 |
| 2000/05/30 | 916.7 | 916.7 | 916.7 | 916.7 | +0.9 | +0.1% | 2,400 |
| 2000/05/29 | 884.2 | 915.8 | 884.2 | 915.8 | +36.6 | +4.2% | 9,600 |
| 2000/05/26 | 879.2 | 879.2 | 879.2 | 879.2 | +3.4 | +0.4% | 1,200 |
| 2000/05/25 | 900 | 900 | 851.7 | 875.8 | -24.2 | -2.7% | 33,600 |
| 2000/05/24 | 931.7 | 931.7 | 900 | 900 | -17.5 | -1.9% | 19,200 |
| 2000/05/23 | 916.7 | 917.5 | 916.7 | 917.5 | +0.8 | +0.1% | 3,600 |
| 2000/05/22 | 958.3 | 958.3 | 916.7 | 916.7 | -41.6 | -4.3% | 6,000 |
| 2000/05/19 | 941.7 | 958.3 | 941.7 | 958.3 | +16.6 | +1.8% | 14,400 |
| 2000/05/18 | 916.7 | 941.7 | 900 | 941.7 | +25 | +2.7% | 7,200 |
| 2000/05/17 | 933.3 | 933.3 | 908.3 | 916.7 | -16.6 | -1.8% | 21,600 |
| 2000/05/16 | 958.3 | 958.3 | 933.3 | 933.3 | ±0 | ±0% | 4,800 |
| 2000/05/15 | 933.3 | 933.3 | 933.3 | 933.3 | +16.6 | +1.8% | 4,800 |
| 2000/05/12 | 917.5 | 925 | 916.7 | 916.7 | ±0 | ±0% | 3,600 |
| 2000/05/11 | 921.7 | 925 | 916.7 | 916.7 | -5 | -0.5% | 15,600 |
6151～
6200
件表示中 / 6325件
類似銘柄と比較する
現在ご覧いただいている「わらべや」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| わらべや | 284,400円 | +4.1% | +20.5% | 3.16% | 12.74倍 | 0.88倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| 丸大食 | 199,900円 | +2.1% | +5.7% | 2.75% | 10.19倍 | 0.74倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 湖池屋 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| フジッコ | 163,200円 | +2.5% | +22.3% | 2.82% | 34.42倍 | 0.68倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 北海コカ | 347,500円 | +1.8% | +10.9% | 0.86% | 30.51倍 | 1.11倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム
